6592東証P貸借
業種 電気機器
マブチモーター 株価時系列データ
PTS
2,412
円
(23:27)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,838.0 (24/03/22) | 1,895.5 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,838.0 (24/03/22) | 2,299.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 2,398.0 | 2,420.5 | 2,382.0 | 2,412.5 | -2.0 | -0.1 | 448,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 2,656.0 | 2,711.0 | 2,642.5 | 2,698.0 | +41.5 | +1.6 | 483,200 |
| 3/5 | 2,636.5 | 2,657.0 | 2,602.0 | 2,656.5 | +11.0 | +0.4 | 533,700 |
| 3/4 | 2,690.0 | 2,699.5 | 2,636.5 | 2,645.5 | -53.5 | -2.0 | 382,700 |
| 3/1 | 2,699.0 | 2,725.5 | 2,690.0 | 2,699.0 | -35.0 | -1.3 | 466,600 |
| 2/29 | 2,706.0 | 2,739.5 | 2,682.0 | 2,734.0 | +19.0 | +0.7 | 832,500 |
| 2/28 | 2,711.5 | 2,732.0 | 2,699.5 | 2,715.0 | +3.5 | +0.1 | 482,100 |
| 2/27 | 2,716.5 | 2,730.0 | 2,693.0 | 2,711.5 | -27.0 | -1.0 | 496,500 |
| 2/26 | 2,764.5 | 2,778.0 | 2,727.5 | 2,738.5 | -28.5 | -1.0 | 540,300 |
| 2/22 | 2,745.5 | 2,775.0 | 2,741.0 | 2,767.0 | +51.5 | +1.9 | 380,400 |
| 2/21 | 2,735.0 | 2,753.5 | 2,690.0 | 2,715.5 | -20.0 | -0.7 | 378,600 |
| 2/20 | 2,828.5 | 2,829.5 | 2,725.0 | 2,735.5 | -96.0 | -3.4 | 698,000 |
| 2/19 | 2,779.5 | 2,835.0 | 2,750.5 | 2,831.5 | +55.0 | +2.0 | 623,400 |
| 2/16 | 2,700.0 | 2,806.5 | 2,693.5 | 2,776.5 | +106.5 | +4.0 | 814,200 |
| 2/15 | 2,648.0 | 2,677.0 | 2,616.5 | 2,670.0 | -25.0 | -0.9 | 756,400 |
| 2/14 | 2,594.5 | 2,760.0 | 2,512.0 | 2,695.0 | +85.5 | +3.3 | 2,060,800 |
| 2/13 | 2,600.5 | 2,616.0 | 2,585.5 | 2,609.5 | +45.0 | +1.8 | 431,100 |
| 2/9 | 2,540.0 | 2,579.0 | 2,535.0 | 2,564.5 | +27.5 | +1.1 | 419,400 |
| 2/8 | 2,528.5 | 2,545.5 | 2,496.5 | 2,537.0 | 0 | 0.0 | 273,500 |
| 2/7 | 2,554.0 | 2,564.0 | 2,531.5 | 2,537.0 | -17.5 | -0.7 | 242,600 |
| 2/6 | 2,532.0 | 2,564.0 | 2,530.0 | 2,554.5 | +0.5 | +0.0 | 261,800 |
| 2/5 | 2,548.5 | 2,566.5 | 2,539.5 | 2,554.0 | +15.5 | +0.6 | 304,400 |
| 2/2 | 2,558.5 | 2,567.0 | 2,529.5 | 2,538.5 | -6.5 | -0.3 | 294,400 |
| 2/1 | 2,558.0 | 2,560.0 | 2,532.0 | 2,545.0 | -19.5 | -0.8 | 290,700 |
| 1/31 | 2,556.0 | 2,572.5 | 2,541.5 | 2,564.5 | -22.0 | -0.9 | 411,600 |
| 1/30 | 2,532.0 | 2,591.0 | 2,529.5 | 2,586.5 | +54.0 | +2.1 | 420,600 |
| 1/29 | 2,492.0 | 2,535.0 | 2,480.0 | 2,532.5 | +39.0 | +1.6 | 308,700 |
| 1/26 | 2,492.0 | 2,507.5 | 2,479.5 | 2,493.5 | -14.0 | -0.6 | 439,900 |
| 1/25 | 2,500.0 | 2,507.5 | 2,487.0 | 2,507.5 | -2.0 | -0.1 | 359,300 |
| 1/24 | 2,545.0 | 2,545.5 | 2,507.0 | 2,509.5 | -58.5 | -2.3 | 364,700 |
| 1/23 | 2,550.0 | 2,575.0 | 2,529.0 | 2,568.0 | +29.0 | +1.1 | 385,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて